International Business Machines (NY: IBM )

216.08 +1.95 (+0.91%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 48.08 48.56 48.01 48.42 9,204,180 +0.43(+0.89%)
Sep 29, 2004 47.71 47.99 47.52 47.99 7,444,974 +0.28(+0.59%)
Sep 28, 2004 47.64 47.81 47.37 47.71 6,860,106 +0.18(+0.38%)
Sep 27, 2004 47.49 47.69 47.43 47.53 8,234,359 -0.15(-0.32%)
Sep 24, 2004 47.33 47.86 47.31 47.68 8,675,622 +0.31(+0.66%)
Sep 23, 2004 47.46 47.59 47.01 47.37 8,501,560 -0.24(-0.51%)
Sep 22, 2004 48.20 48.25 47.53 47.61 8,919,272 -0.80(-1.64%)
Sep 21, 2004 48.40 48.63 48.20 48.41 7,170,867 +0.01(+0.02%)
Sep 20, 2004 48.23 48.81 48.23 48.40 7,756,443 -0.02(-0.05%)
Sep 17, 2004 48.79 48.85 48.25 48.42 10,976,135 -0.21(-0.44%)
Sep 16, 2004 48.68 49.11 48.53 48.64 6,415,303 -0.14(-0.29%)
Sep 15, 2004 48.53 48.85 48.51 48.78 8,200,538 -0.20(-0.40%)
Sep 14, 2004 48.91 49.06 48.65 48.97 7,000,524 +0.13(+0.27%)
Sep 13, 2004 49.13 49.29 48.61 48.84 8,501,914 -0.15(-0.31%)
Sep 10, 2004 48.81 49.13 48.71 49.00 6,646,381 +0.18(+0.37%)
Sep 09, 2004 48.49 49.01 48.49 48.82 7,999,031 +0.33(+0.68%)
Sep 08, 2004 47.95 48.86 47.94 48.49 10,130,619 +0.50(+1.05%)
Sep 07, 2004 47.83 48.25 47.78 47.99 7,087,821 +0.33(+0.69%)
Sep 03, 2004 47.61 47.83 47.42 47.66 6,161,736 -0.10(-0.21%)
Sep 02, 2004 47.56 47.88 47.35 47.76 5,985,727 +0.20(+0.42%)
Sep 01, 2004 47.47 48.05 47.44 47.56 8,408,243 -0.27(-0.55%)
Aug 31, 2004 47.75 47.83 47.24 47.83 6,019,548 +0.16(+0.34%)
Aug 30, 2004 47.76 48.00 47.66 47.66 4,033,513 -0.30(-0.64%)
Aug 27, 2004 47.81 47.97 47.77 47.97 4,329,045 +0.14(+0.30%)
Aug 26, 2004 48.00 48.03 47.83 47.83 5,550,131 -0.21(-0.45%)
Aug 25, 2004 48.00 48.16 47.75 48.04 7,801,065 +0.20(+0.42%)
Aug 24, 2004 48.00 48.09 47.64 47.84 4,799,348 +0.03(+0.07%)
Aug 23, 2004 48.13 48.26 47.81 47.81 7,544,311 -0.34(-0.70%)
Aug 20, 2004 47.73 48.14 47.73 48.14 7,970,699 +0.20(+0.42%)
Aug 19, 2004 47.86 48.20 47.69 47.94 8,330,332 -0.14(-0.28%)
Aug 18, 2004 47.21 48.08 47.20 48.08 7,786,722 +0.62(+1.30%)
Aug 17, 2004 47.49 47.74 47.25 47.46 6,302,685 +0.01(+0.02%)
Aug 16, 2004 47.27 47.75 47.16 47.45 7,722,976 +0.06(+0.13%)
Aug 13, 2004 46.61 47.40 46.60 47.39 10,273,515 +0.96(+2.07%)
Aug 12, 2004 46.90 46.90 46.25 46.43 12,633,879 -0.84(-1.77%)
Aug 11, 2004 47.27 47.43 46.93 47.26 9,363,545 -0.73(-1.53%)
Aug 10, 2004 47.44 48.00 47.33 48.00 7,704,384 +0.81(+1.72%)
Aug 09, 2004 47.14 47.42 46.80 47.18 6,411,938 +0.04(+0.08%)
Aug 06, 2004 47.65 47.87 47.11 47.14 9,241,719 -0.97(-2.01%)
Aug 05, 2004 48.55 48.81 48.01 48.11 6,870,200 -0.44(-0.91%)
Aug 04, 2004 48.17 48.94 48.14 48.55 7,367,239 +0.15(+0.30%)
Aug 03, 2004 48.96 49.02 48.25 48.40 7,343,512 -0.55(-1.13%)
Aug 02, 2004 49.06 49.35 48.81 48.96 6,035,307 -0.21(-0.44%)
Jul 30, 2004 48.82 49.36 48.79 49.17 6,212,556 +0.17(+0.35%)
Jul 29, 2004 48.71 49.26 48.70 49.00 7,494,200 +0.52(+1.07%)
Jul 28, 2004 48.50 48.73 47.94 48.48 11,626,873 -0.02(-0.04%)
Jul 27, 2004 48.34 48.74 48.26 48.50 7,257,278 +0.45(+0.93%)
Jul 26, 2004 47.92 48.33 47.73 48.05 7,999,208 +0.14(+0.28%)
Jul 23, 2004 48.40 48.60 47.72 47.92 7,630,722 -0.68(-1.41%)
Jul 22, 2004 48.00 48.79 47.82 48.60 10,575,777 +0.43(+0.89%)
Jul 21, 2004 48.99 49.19 48.17 48.17 9,799,141 -0.60(-1.23%)
Jul 20, 2004 48.36 48.84 48.17 48.77 10,006,846 +0.60(+1.24%)
Jul 19, 2004 47.72 48.48 47.66 48.17 11,679,641 +0.58(+1.21%)
Jul 16, 2004 48.60 48.84 47.60 47.60 18,488,750 +0.15(+0.31%)
Jul 15, 2004 47.51 47.79 47.22 47.45 12,548,177 -0.06(-0.13%)
Jul 14, 2004 47.91 48.14 47.31 47.51 11,153,030 -0.63(-1.31%)
Jul 13, 2004 48.51 48.62 48.12 48.14 10,626,065 +0.65(+1.37%)
Jul 12, 2004 47.44 48.14 47.11 47.49 10,640,585 +0.12(+0.25%)
Jul 09, 2004 47.66 47.72 47.16 47.38 11,678,224 +0.14(+0.29%)
Jul 08, 2004 48.00 48.01 47.20 47.24 13,331,718 -0.96(-1.99%)
Jul 07, 2004 48.17 48.53 48.03 48.20 10,052,884 -0.20(-0.41%)
Jul 06, 2004 48.85 48.98 48.08 48.40 11,346,923 -0.76(-1.54%)
Jul 02, 2004 49.39 49.44 48.91 49.16 5,089,922 -0.26(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.